Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2012 | 73.04 | 73.05 | 72.96 | 73.01 | 2,822,917 | +0.01(+0.02%) |
Nov 29, 2012 | 72.85 | 73.00 | 72.81 | 73.00 | 2,470,623 | +0.37(+0.51%) |
Nov 28, 2012 | 72.65 | 72.69 | 72.54 | 72.63 | 2,199,999 | +0.13(+0.18%) |
Nov 27, 2012 | 72.55 | 72.68 | 72.48 | 72.50 | 3,869,953 | +0.10(+0.13%) |
Nov 26, 2012 | 72.32 | 72.43 | 72.26 | 72.41 | 2,046,403 | +0.14(+0.19%) |
Nov 23, 2012 | 72.21 | 72.36 | 72.10 | 72.27 | 2,059,533 | +0.04(+0.06%) |
Nov 21, 2012 | 72.31 | 72.31 | 72.19 | 72.23 | 1,479,246 | -0.09(-0.12%) |
Nov 20, 2012 | 72.20 | 72.33 | 72.17 | 72.32 | 1,486,617 | +0.23(+0.31%) |
Nov 19, 2012 | 71.98 | 72.18 | 71.92 | 72.09 | 1,051,669 | +0.24(+0.33%) |
Nov 16, 2012 | 72.00 | 72.03 | 71.82 | 71.85 | 1,537,491 | -0.19(-0.26%) |
Nov 15, 2012 | 72.13 | 72.25 | 72.00 | 72.04 | 893,816 | -0.22(-0.30%) |
Nov 14, 2012 | 72.33 | 72.35 | 72.22 | 72.26 | 925,964 | -0.02(-0.02%) |
Nov 13, 2012 | 72.27 | 72.33 | 72.24 | 72.28 | 687,931 | -0.07(-0.10%) |
Nov 12, 2012 | 72.16 | 72.60 | 72.09 | 72.35 | 767,149 | -0.01(-0.01%) |
Nov 09, 2012 | 72.02 | 72.39 | 71.88 | 72.36 | 808,152 | -0.02(-0.03%) |
Nov 08, 2012 | 72.45 | 72.50 | 72.36 | 72.38 | 688,261 | +0.11(+0.16%) |
Nov 07, 2012 | 72.51 | 72.56 | 72.26 | 72.27 | 2,312,126 | -0.02(-0.02%) |
Nov 06, 2012 | 72.32 | 72.45 | 72.28 | 72.29 | 1,937,847 | +0.12(+0.16%) |
Nov 05, 2012 | 72.12 | 72.26 | 72.08 | 72.17 | 1,946,060 | +0.25(+0.35%) |
Nov 02, 2012 | 72.41 | 72.44 | 71.90 | 71.92 | 1,523,651 | -0.24(-0.34%) |
Nov 01, 2012 | 72.14 | 72.25 | 72.05 | 72.16 | 827,410 | +0.04(+0.06%) |
Oct 31, 2012 | 72.17 | 72.35 | 72.01 | 72.12 | 1,313,500 | -0.11(-0.16%) |
Oct 26, 2012 | 72.43 | 72.23 | 72.23 | 72.23 | 1,193,158 | -0.20(-0.27%) |
Oct 25, 2012 | 72.64 | 72.64 | 72.42 | 72.43 | 721,219 | -0.14(-0.19%) |
Oct 24, 2012 | 72.61 | 72.62 | 72.49 | 72.57 | 764,521 | +0.01(+0.01%) |
Oct 23, 2012 | 72.58 | 72.62 | 72.42 | 72.56 | 1,279,313 | -0.23(-0.31%) |
Oct 19, 2012 | 72.77 | 72.92 | 72.76 | 72.78 | 1,421,886 | -0.11(-0.15%) |
Oct 18, 2012 | 73.12 | 73.12 | 72.84 | 72.90 | 1,922,510 | -0.14(-0.19%) |
Oct 17, 2012 | 73.03 | 73.05 | 72.96 | 73.04 | 2,944,436 | +0.01(+0.01%) |
Oct 16, 2012 | 72.94 | 73.09 | 72.92 | 73.03 | 921,863 | +0.17(+0.24%) |
Oct 15, 2012 | 72.80 | 72.89 | 72.74 | 72.86 | 1,241,427 | +0.19(+0.26%) |
Oct 12, 2012 | 72.40 | 72.70 | 72.39 | 72.67 | 1,488,753 | +0.40(+0.56%) |
Oct 11, 2012 | 72.00 | 72.27 | 71.95 | 72.27 | 1,148,058 | +0.40(+0.55%) |
Oct 10, 2012 | 71.95 | 71.97 | 71.80 | 71.87 | 1,155,424 | +0.01(+0.02%) |
Oct 09, 2012 | 72.07 | 72.07 | 71.85 | 71.86 | 598,135 | -0.07(-0.09%) |
Oct 08, 2012 | 72.19 | 72.19 | 71.91 | 71.92 | 394,716 | -0.21(-0.29%) |
Oct 05, 2012 | 72.22 | 72.22 | 72.06 | 72.13 | 1,169,999 | +0.02(+0.03%) |
Oct 04, 2012 | 72.16 | 72.20 | 72.08 | 72.11 | 1,060,295 | +0.01(+0.01%) |
Oct 03, 2012 | 72.07 | 72.23 | 72.00 | 72.10 | 1,486,557 | +0.15(+0.21%) |
Oct 02, 2012 | 71.90 | 71.95 | 71.84 | 71.95 | 720,137 | +0.21(+0.29%) |
Oct 01, 2012 | 71.92 | 71.92 | 71.59 | 71.75 | 1,394,851 | +0.07(+0.10%) |
Sep 28, 2012 | 71.56 | 71.68 | 71.45 | 71.68 | 2,584,688 | +0.24(+0.34%) |
Sep 27, 2012 | 71.45 | 71.45 | 71.30 | 71.43 | 1,489,338 | +0.11(+0.16%) |
Sep 26, 2012 | 71.23 | 71.33 | 71.20 | 71.32 | 1,145,472 | +0.02(+0.02%) |
Sep 25, 2012 | 71.34 | 71.34 | 71.24 | 71.30 | 1,045,510 | -0.02(-0.02%) |
Sep 24, 2012 | 71.38 | 71.38 | 71.24 | 71.32 | 2,779,926 | -0.19(-0.26%) |
Sep 21, 2012 | 71.31 | 71.52 | 71.29 | 71.51 | 1,421,401 | +0.15(+0.21%) |
Sep 20, 2012 | 71.41 | 71.43 | 71.28 | 71.36 | 862,014 | -0.05(-0.07%) |
Sep 19, 2012 | 71.36 | 71.44 | 71.34 | 71.41 | 917,653 | +0.07(+0.10%) |
Sep 18, 2012 | 71.23 | 71.39 | 71.23 | 71.34 | 1,358,301 | +0.07(+0.10%) |
Sep 17, 2012 | 71.24 | 71.34 | 71.19 | 71.27 | 1,299,662 | -0.10(-0.14%) |
Sep 14, 2012 | 71.30 | 71.43 | 71.23 | 71.37 | 1,294,652 | +0.14(+0.20%) |
Sep 13, 2012 | 71.34 | 71.36 | 71.20 | 71.23 | 1,424,854 | -0.16(-0.22%) |
Sep 12, 2012 | 71.46 | 71.47 | 71.36 | 71.39 | 1,325,363 | +0.04(+0.05%) |
Sep 11, 2012 | 71.32 | 71.47 | 71.29 | 71.35 | 3,126,872 | +0.09(+0.13%) |
Sep 10, 2012 | 71.20 | 71.26 | 71.13 | 71.26 | 894,293 | +0.14(+0.20%) |
Sep 07, 2012 | 70.91 | 71.21 | 70.91 | 71.11 | 1,235,156 | +0.31(+0.43%) |
Sep 06, 2012 | 70.79 | 70.95 | 70.68 | 70.81 | 1,051,940 | +0.14(+0.20%) |
Sep 05, 2012 | 70.58 | 70.73 | 70.56 | 70.67 | 556,915 | +0.15(+0.21%) |